KFin Technologies Limited (NSE:KFINTECH)
India · Delayed Price · Currency is INR 842.40
-6.40 (-0.75%)
Oct 22, 2026, 3:28 PM IST
KFin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 842.05 | 848.90 | 830.65 | 842.40 | 842.40 | -0.75% | 942,339 |
| Oct 21, 2026 | 872.55 | 874.80 | 840.05 | 848.80 | 848.80 | -2.72% | 336,595 |
| Oct 19, 2026 | 889.00 | 890.00 | 866.50 | 872.55 | 872.55 | -1.63% | 384,352 |
| Oct 16, 2026 | 898.00 | 903.10 | 886.00 | 887.00 | 887.00 | -0.78% | 383,323 |
| Oct 15, 2026 | 879.00 | 902.80 | 879.00 | 894.00 | 894.00 | 1.65% | 767,556 |
| Oct 14, 2026 | 889.90 | 894.80 | 875.00 | 879.50 | 879.50 | -1.17% | 470,567 |
| Oct 13, 2026 | 867.20 | 894.50 | 866.40 | 889.90 | 889.90 | 2.76% | 1,614,048 |
| Oct 12, 2026 | 843.55 | 872.45 | 843.55 | 866.00 | 866.00 | 2.81% | 596,173 |
| Oct 9, 2026 | 839.00 | 859.90 | 837.00 | 842.35 | 842.35 | 0.50% | 812,371 |
| Oct 8, 2026 | 863.95 | 863.95 | 838.20 | 838.20 | 838.20 | -2.31% | 350,743 |
| Oct 7, 2026 | 860.00 | 871.70 | 858.00 | 858.00 | 858.00 | -0.67% | 388,798 |
| Oct 6, 2026 | 870.00 | 887.00 | 858.65 | 863.80 | 863.80 | -0.43% | 518,303 |
| Oct 5, 2026 | 836.15 | 872.30 | 835.00 | 867.50 | 867.50 | 4.27% | 977,572 |
| Oct 1, 2026 | 841.75 | 849.50 | 815.70 | 832.00 | 832.00 | -0.95% | 857,914 |
| Sep 30, 2026 | 840.00 | 853.80 | 837.40 | 840.00 | 840.00 | 0.21% | 489,013 |
| Sep 29, 2026 | 880.20 | 889.45 | 838.20 | 838.20 | 838.20 | -5.19% | 1,459,780 |
| Sep 28, 2026 | 888.80 | 890.00 | 874.05 | 884.05 | 884.05 | -0.53% | 393,319 |
| Sep 25, 2026 | 897.95 | 908.70 | 887.95 | 888.80 | 888.80 | -1.02% | 436,454 |
| Sep 24, 2026 | 902.20 | 911.00 | 893.05 | 897.95 | 897.95 | -1.54% | 432,496 |
| Sep 23, 2026 | 897.00 | 917.35 | 895.50 | 911.95 | 911.95 | 1.55% | 467,472 |
| Sep 22, 2026 | 896.90 | 905.75 | 891.60 | 898.00 | 898.00 | 0.14% | 569,715 |
| Sep 21, 2026 | 915.00 | 917.85 | 892.20 | 896.70 | 896.70 | -3.58% | 586,492 |
| Sep 18, 2026 | 900.00 | 930.00 | 894.95 | 930.00 | 930.00 | 3.68% | 539,201 |
| Sep 17, 2026 | 884.30 | 903.65 | 880.85 | 897.00 | 897.00 | 0.90% | 357,777 |
| Sep 16, 2026 | 887.40 | 895.95 | 872.50 | 889.00 | 889.00 | 0.47% | 388,510 |
| Sep 15, 2026 | 901.80 | 903.85 | 880.00 | 884.80 | 884.80 | -1.69% | 761,367 |
| Sep 11, 2026 | 893.00 | 904.70 | 882.40 | 900.00 | 900.00 | 0.11% | 622,342 |
| Sep 10, 2026 | 908.00 | 911.80 | 897.00 | 899.00 | 899.00 | -0.99% | 312,327 |
| Sep 9, 2026 | 920.50 | 921.85 | 907.70 | 908.00 | 908.00 | -1.85% | 539,427 |
| Sep 8, 2026 | 922.50 | 929.65 | 915.60 | 925.10 | 925.10 | 0.28% | 382,500 |
| Sep 7, 2026 | 928.80 | 932.80 | 918.05 | 922.50 | 922.50 | -0.69% | 301,718 |
| Sep 4, 2026 | 933.00 | 947.95 | 923.55 | 928.90 | 928.90 | 0.13% | 715,524 |
| Sep 3, 2026 | 934.05 | 942.50 | 923.85 | 927.70 | 927.70 | -0.14% | 475,352 |
| Sep 2, 2026 | 937.00 | 937.00 | 911.85 | 929.00 | 929.00 | -0.91% | 1,181,875 |
| Sep 1, 2026 | 961.10 | 961.10 | 931.00 | 937.50 | 937.50 | -3.35% | 577,543 |
| Aug 31, 2026 | 950.05 | 970.00 | 931.00 | 970.00 | 970.00 | 2.11% | 1,020,676 |
| Aug 28, 2026 | 959.65 | 964.15 | 942.60 | 949.95 | 949.95 | -0.74% | 587,920 |
| Aug 27, 2026 | 972.80 | 976.00 | 942.60 | 957.00 | 957.00 | -2.00% | 1,169,583 |
| Aug 26, 2026 | 969.95 | 978.00 | 955.00 | 976.50 | 976.50 | 1.09% | 1,114,713 |
| Aug 25, 2026 | 970.00 | 976.60 | 956.20 | 966.00 | 966.00 | -0.40% | 707,013 |
| Aug 24, 2026 | 983.90 | 988.95 | 964.05 | 969.90 | 969.90 | -1.03% | 1,362,028 |
| Aug 21, 2026 | 963.00 | 992.40 | 953.05 | 980.00 | 980.00 | 1.98% | 2,711,008 |
| Aug 20, 2026 | 963.00 | 973.70 | 936.80 | 961.00 | 961.00 | 1.37% | 2,182,939 |
| Aug 19, 2026 | 957.55 | 962.00 | 943.05 | 948.00 | 948.00 | -1.00% | 1,008,770 |
| Aug 18, 2026 | 976.55 | 979.00 | 946.00 | 957.60 | 957.60 | -1.58% | 1,298,792 |
| Aug 17, 2026 | 945.20 | 981.05 | 925.70 | 973.00 | 973.00 | 3.51% | 2,105,146 |
| Aug 14, 2026 | 929.00 | 946.50 | 911.70 | 940.00 | 940.00 | 1.18% | 813,246 |
| Aug 13, 2026 | 922.10 | 929.00 | 914.00 | 929.00 | 929.00 | 0.76% | 414,610 |
| Aug 12, 2026 | 938.05 | 938.05 | 916.10 | 922.00 | 922.00 | -1.39% | 319,991 |
| Aug 11, 2026 | 929.30 | 937.00 | 921.50 | 935.00 | 935.00 | 0.70% | 344,812 |